Metlife Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	58.120	58.390	56.000	56.050	29.035	23,178,949
2008-09-08	57.570	58.170	55.830	58.090	30.092	18,623,629
2008-09-05	52.990	55.110	52.640	55.070	28.528	10,013,289
2008-09-04	54.850	55.210	53.430	53.530	27.730	10,829,207
2008-09-03	54.870	55.290	53.940	55.210	28.600	14,644,456
2008-09-02	55.000	55.990	54.600	55.190	28.590	11,234,362
2008-08-29	53.980	54.900	53.900	54.200	28.077	5,065,942
2008-08-28	53.150	54.430	52.940	54.400	28.181	7,790,719
2008-08-27	51.610	52.810	51.500	52.640	27.269	5,397,044
2008-08-26	51.050	52.040	50.780	51.770	26.818	6,365,443
2008-08-25	51.820	51.950	51.080	51.300	26.575	5,900,261
2008-08-22	51.380	52.860	51.380	52.750	27.326	4,055,806
2008-08-21	49.970	51.700	49.970	51.140	26.492	6,573,237
2008-08-20	51.520	51.520	50.100	51.180	26.513	12,608,251
2008-08-19	52.880	52.880	51.130	51.370	26.611	7,949,370
2008-08-18	54.180	54.190	53.060	53.200	27.559	6,927,565
2008-08-15	53.460	54.630	53.020	54.070	28.010	10,111,688
2008-08-14	51.250	53.610	51.060	53.180	27.549	6,534,416
2008-08-13	52.400	52.450	50.990	51.640	26.751	8,015,344
2008-08-12	53.220	53.910	52.450	52.810	27.357	15,679,389
2008-08-11	52.500	54.600	52.270	54.060	28.005	9,615,316
2008-08-08	50.630	53.320	50.630	53.280	27.601	7,881,826
2008-08-07	51.760	52.110	50.760	51.150	26.497	7,183,268
2008-08-06	52.400	52.670	51.820	52.400	27.145	4,914,248
2008-08-05	51.230	52.820	50.760	52.760	27.331	7,747,186
2008-08-04	50.620	51.020	50.080	50.580	26.202	11,283,505
2008-08-01	50.990	51.230	50.020	50.790	26.311	5,950,976
2008-07-31	51.150	51.780	50.560	50.770	26.300	8,551,660
2008-07-30	50.450	52.000	49.650	51.780	26.824	15,481,019
2008-07-29	50.570	52.830	50.390	52.810	27.357	9,512,204
2008-07-28	51.570	52.710	50.270	50.290	26.052	6,325,836
2008-07-25	52.700	52.940	51.400	52.010	26.943	6,116,920
2008-07-24	53.730	54.340	52.230	52.640	27.269	7,121,895
2008-07-23	53.790	54.390	52.770	53.870	27.906	11,773,595
2008-07-22	51.470	53.860	50.800	53.830	27.885	8,470,539
2008-07-21	51.680	52.400	51.280	51.640	26.751	4,974,499
2008-07-18	52.120	52.170	50.620	51.570	26.715	7,128,066
2008-07-17	51.220	52.330	50.460	51.970	26.922	6,889,753
2008-07-16	48.660	51.020	48.010	50.960	26.399	8,160,418
2008-07-15	49.900	50.180	47.730	48.500	25.124	8,735,331
2008-07-14	51.580	52.240	49.950	50.100	25.953	6,191,981
2008-07-11	52.140	52.440	50.620	51.060	26.451	7,442,787
2008-07-10	52.530	53.090	51.860	52.460	27.176	9,029,183
2008-07-09	54.080	54.500	52.520	52.610	27.253	8,612,360
2008-07-08	52.520	54.200	52.240	53.910	27.927	7,077,800
2008-07-07	52.870	53.660	52.060	52.320	27.103	5,534,153
2008-07-03	53.040	53.770	52.520	52.750	27.326	3,681,058
2008-07-02	52.700	54.080	52.570	52.690	27.295	6,721,229
2008-07-01	52.070	53.060	51.190	52.530	27.212	9,241,690
2008-06-30	53.520	53.890	52.610	52.770	27.336	6,214,982
2008-06-27	54.830	55.110	53.620	53.800	27.870	7,085,318
2008-06-26	55.870	56.720	54.580	54.710	28.341	5,525,626
2008-06-25	55.610	57.400	55.610	56.350	29.191	5,214,495
2008-06-24	55.700	56.380	55.010	55.490	28.745	5,714,009
2008-06-23	57.040	57.400	55.550	55.720	28.865	5,785,256
2008-06-20	57.930	58.560	56.810	56.900	29.476	5,842,030
2008-06-19	56.590	58.570	55.890	58.370	30.237	6,508,273
2008-06-18	57.000	57.750	56.300	56.710	29.377	4,884,290
2008-06-17	59.130	59.380	57.340	57.480	29.776	3,911,853
2008-06-16	59.280	59.410	58.030	58.940	30.533	6,039,614

← NewerPage 77 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-08-07	1122:1000

Dividends

Ex-date	Amount
2026-08-04	0.5930 USD
2026-05-12	0.5930 USD
2026-02-03	0.5680 USD
2025-11-04	0.5680 USD
2025-08-05	0.5680 USD
2025-05-06	0.5680 USD
2025-02-04	0.5450 USD
2024-11-05	0.5450 USD
2024-08-06	0.5450 USD
2024-05-06	0.5450 USD
2024-02-05	0.5200 USD
2023-11-08	0.5200 USD
2023-08-07	0.5200 USD
2023-05-08	0.5200 USD
2023-02-06	0.5000 USD
2022-11-07	0.5000 USD
2022-08-08	0.5000 USD
2022-05-09	0.5000 USD
2022-02-07	0.4800 USD
2021-11-08	0.4800 USD
2021-08-09	0.4800 USD
2021-05-10	0.4800 USD
2021-02-04	0.4600 USD
2020-11-02	0.4600 USD
2020-08-03	0.4600 USD
2020-05-07	0.4600 USD
2020-02-03	0.4400 USD
2019-11-04	0.4400 USD
2019-08-05	0.4400 USD
2019-05-06	0.4400 USD
2019-02-04	0.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.